| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 5.77 | 5.78 | 5.68 | 5.78 | 5.78 | -0.01 (-0.17%) | 64,504,359 |
| 28 May 2021 | CNY | 5.84 | 5.84 | 5.73 | 5.79 | 5.79 | -0.1 (-1.70%) | 86,331,300 |
| 27 May 2021 | CNY | 5.63 | 5.89 | 5.6 | 5.89 | 5.89 | +0.28 (+4.99%) | 248,272,307 |
| 26 May 2021 | CNY | 5.6 | 5.61 | 5.57 | 5.61 | 5.61 | +0.01 (+0.18%) | 53,812,500 |
| 25 May 2021 | CNY | 5.58 | 5.61 | 5.55 | 5.6 | 5.6 | +0.03 (+0.54%) | 67,230,358 |
| 24 May 2021 | CNY | 5.57 | 5.58 | 5.54 | 5.57 | 5.57 | 0.0 (0.0%) | 33,627,619 |
| 21 May 2021 | CNY | 5.61 | 5.61 | 5.54 | 5.57 | 5.57 | -0.02 (-0.36%) | 34,429,539 |
| 20 May 2021 | CNY | 5.51 | 5.6 | 5.5 | 5.59 | 5.59 | +0.09 (+1.64%) | 39,680,923 |
| 19 May 2021 | CNY | 5.54 | 5.56 | 5.49 | 5.5 | 5.5 | -0.03 (-0.54%) | 42,489,581 |
| 18 May 2021 | CNY | 5.58 | 5.59 | 5.52 | 5.53 | 5.53 | -0.07 (-1.25%) | 55,553,259 |
| 17 May 2021 | CNY | 5.64 | 5.64 | 5.57 | 5.6 | 5.6 | -0.03 (-0.53%) | 44,162,726 |
| 14 May 2021 | CNY | 5.62 | 5.64 | 5.56 | 5.63 | 5.63 | +0.02 (+0.36%) | 46,878,796 |
| 13 May 2021 | CNY | 5.6 | 5.64 | 5.6 | 5.61 | 5.61 | -0.03 (-0.53%) | 32,479,982 |
| 12 May 2021 | CNY | 5.65 | 5.69 | 5.59 | 5.64 | 5.64 | 0.0 (0.0%) | 50,367,469 |
| 11 May 2021 | CNY | 5.59 | 5.65 | 5.58 | 5.64 | 5.64 | +0.03 (+0.53%) | 29,892,282 |
| 10 May 2021 | CNY | 5.65 | 5.65 | 5.57 | 5.61 | 5.61 | -0.03 (-0.53%) | 46,496,737 |
| 7 May 2021 | CNY | 5.7 | 5.74 | 5.62 | 5.64 | 5.64 | -0.06 (-1.05%) | 55,371,995 |
| 6 May 2021 | CNY | 5.86 | 5.94 | 5.69 | 5.7 | 5.7 | -0.18 (-3.06%) | 66,031,632 |
| 30 Apr 2021 | CNY | 5.83 | 5.96 | 5.77 | 5.88 | 5.88 | 0.0 (0.0%) | 65,701,441 |
| 29 Apr 2021 | CNY | 5.75 | 5.97 | 5.72 | 5.88 | 5.88 | +0.13 (+2.26%) | 70,466,151 |
| 28 Apr 2021 | CNY | 5.7 | 5.77 | 5.64 | 5.75 | 5.75 | +0.04 (+0.70%) | 55,651,231 |
| 27 Apr 2021 | CNY | 5.77 | 5.8 | 5.7 | 5.71 | 5.71 | -0.08 (-1.38%) | 35,574,738 |
| 26 Apr 2021 | CNY | 5.9 | 5.95 | 5.78 | 5.79 | 5.79 | -0.11 (-1.86%) | 60,832,352 |
| 23 Apr 2021 | CNY | 5.87 | 5.92 | 5.82 | 5.9 | 5.9 | +0.03 (+0.51%) | 37,598,701 |
| 22 Apr 2021 | CNY | 5.89 | 5.92 | 5.83 | 5.87 | 5.87 | -0.01 (-0.17%) | 52,450,795 |
| 21 Apr 2021 | CNY | 5.88 | 5.93 | 5.84 | 5.88 | 5.88 | -0.05 (-0.84%) | 38,031,709 |
| 20 Apr 2021 | CNY | 5.98 | 6.04 | 5.88 | 5.93 | 5.93 | -0.05 (-0.84%) | 56,336,436 |
| 19 Apr 2021 | CNY | 5.86 | 6.06 | 5.83 | 5.98 | 5.98 | +0.17 (+2.93%) | 83,390,197 |
| 16 Apr 2021 | CNY | 5.76 | 5.86 | 5.74 | 5.81 | 5.81 | +0.04 (+0.69%) | 37,820,918 |
| 15 Apr 2021 | CNY | 5.84 | 5.86 | 5.74 | 5.77 | 5.77 | -0.1 (-1.70%) | 43,427,825 |
